1835 東鉄工業(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 248 | 250 | 248 | 248 | 117,000 | 248 |
| 1983-12-27 | 248 | 250 | 245 | 250 | 78,000 | 250 |
| 1983-12-26 | 246 | 250 | 245 | 248 | 41,000 | 248 |
| 1983-12-24 | 250 | 250 | 246 | 247 | 71,000 | 247 |
| 1983-12-23 | 240 | 250 | 240 | 250 | 116,000 | 250 |
| 1983-12-22 | 238 | 245 | 235 | 240 | 53,000 | 240 |
| 1983-12-21 | 235 | 235 | 230 | 230 | 47,000 | 230 |
| 1983-12-20 | 223 | 230 | 223 | 230 | 26,000 | 230 |
| 1983-12-19 | 223 | 224 | 223 | 223 | 22,000 | 223 |
| 1983-12-17 | 223 | 223 | 220 | 223 | 25,000 | 223 |
| 1983-12-16 | 223 | 223 | 223 | 223 | 8,000 | 223 |
| 1983-12-15 | 224 | 224 | 224 | 224 | 8,000 | 224 |
| 1983-12-14 | 220 | 224 | 220 | 224 | 8,000 | 224 |
| 1983-12-13 | 221 | 221 | 212 | 212 | 33,000 | 212 |
| 1983-12-12 | 220 | 220 | 220 | 220 | 32,000 | 220 |
| 1983-12-09 | 221 | 221 | 221 | 221 | 4,000 | 221 |
| 1983-12-08 | 220 | 220 | 220 | 220 | 8,000 | 220 |
| 1983-12-07 | 215 | 220 | 215 | 220 | 12,000 | 220 |
| 1983-12-06 | 215 | 217 | 215 | 217 | 8,000 | 217 |
| 1983-12-05 | 215 | 215 | 215 | 215 | 9,000 | 215 |
| 1983-12-03 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 1983-12-02 | 215 | 216 | 214 | 216 | 21,000 | 216 |
| 1983-12-01 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1983-11-30 | 214 | 215 | 214 | 214 | 15,000 | 214 |
| 1983-11-29 | 212 | 215 | 212 | 215 | 3,000 | 215 |
| 1983-11-28 | 216 | 216 | 210 | 210 | 42,000 | 210 |
| 1983-11-26 | 214 | 216 | 214 | 214 | 12,000 | 214 |
| 1983-11-25 | 216 | 218 | 213 | 213 | 57,000 | 213 |
| 1983-11-24 | 225 | 226 | 213 | 213 | 49,000 | 213 |
| 1983-11-22 | 226 | 226 | 225 | 225 | 13,000 | 225 |
| 1983-11-21 | 224 | 224 | 224 | 224 | 6,000 | 224 |
| 1983-11-19 | 224 | 224 | 224 | 224 | 12,000 | 224 |
| 1983-11-18 | 225 | 225 | 224 | 224 | 6,000 | 224 |
| 1983-11-17 | 225 | 225 | 224 | 224 | 12,000 | 224 |
| 1983-11-16 | 223 | 224 | 223 | 224 | 11,000 | 224 |
| 1983-11-15 | 224 | 224 | 224 | 224 | 11,000 | 224 |
| 1983-11-14 | 228 | 228 | 224 | 224 | 21,000 | 224 |
| 1983-11-11 | 232 | 233 | 230 | 230 | 25,000 | 230 |
| 1983-11-10 | 230 | 233 | 230 | 230 | 9,000 | 230 |
| 1983-11-09 | 230 | 233 | 224 | 233 | 15,000 | 233 |
| 1983-11-08 | 233 | 233 | 230 | 230 | 14,000 | 230 |
| 1983-11-07 | 230 | 233 | 230 | 230 | 20,000 | 230 |
| 1983-11-04 | 230 | 230 | 230 | 230 | 33,000 | 230 |
| 1983-11-02 | 235 | 235 | 230 | 230 | 6,000 | 230 |
| 1983-11-01 | 235 | 235 | 233 | 233 | 15,000 | 233 |
| 1983-10-31 | 226 | 230 | 226 | 230 | 5,000 | 230 |
| 1983-10-29 | 225 | 225 | 225 | 225 | 5,000 | 225 |
| 1983-10-28 | 221 | 223 | 221 | 223 | 9,000 | 223 |
| 1983-10-27 | 229 | 229 | 220 | 220 | 16,000 | 220 |
| 1983-10-25 | 231 | 231 | 230 | 230 | 8,000 | 230 |
| 1983-10-24 | 230 | 231 | 230 | 231 | 17,000 | 231 |
| 1983-10-22 | 232 | 235 | 230 | 235 | 21,000 | 235 |
| 1983-10-20 | 237 | 237 | 232 | 232 | 17,000 | 232 |
| 1983-10-19 | 240 | 240 | 235 | 237 | 45,000 | 237 |
| 1983-10-18 | 237 | 240 | 236 | 239 | 43,000 | 239 |
| 1983-10-17 | 235 | 235 | 235 | 235 | 14,000 | 235 |
| 1983-10-15 | 236 | 236 | 230 | 231 | 43,000 | 231 |
| 1983-10-14 | 230 | 235 | 230 | 235 | 16,000 | 235 |
| 1983-10-13 | 225 | 226 | 225 | 226 | 9,000 | 226 |
| 1983-10-12 | 221 | 221 | 220 | 221 | 10,000 | 221 |
| 1983-10-11 | 220 | 221 | 220 | 221 | 9,000 | 221 |
| 1983-10-07 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1983-10-06 | 220 | 220 | 218 | 218 | 11,000 | 218 |
| 1983-10-05 | 220 | 220 | 220 | 220 | 11,000 | 220 |
| 1983-10-04 | 221 | 221 | 220 | 220 | 13,000 | 220 |
| 1983-10-03 | 220 | 220 | 220 | 220 | 26,000 | 220 |
| 1983-10-01 | 220 | 221 | 220 | 220 | 14,000 | 220 |
| 1983-09-30 | 223 | 223 | 223 | 223 | 2,000 | 223 |
| 1983-09-29 | 223 | 223 | 223 | 223 | 10,000 | 223 |
| 1983-09-28 | 218 | 220 | 218 | 220 | 5,000 | 220 |
| 1983-09-27 | 216 | 217 | 216 | 217 | 12,000 | 217 |
| 1983-09-26 | 216 | 216 | 216 | 216 | 3,000 | 216 |
| 1983-09-24 | 223 | 223 | 223 | 223 | 4,000 | 223 |
| 1983-09-22 | 221 | 222 | 221 | 221 | 6,000 | 221 |
| 1983-09-21 | 217 | 222 | 217 | 221 | 24,000 | 221 |
| 1983-09-20 | 225 | 225 | 215 | 220 | 14,000 | 220 |
| 1983-09-19 | 226 | 226 | 226 | 226 | 3,000 | 226 |
| 1983-09-17 | 230 | 230 | 228 | 228 | 25,000 | 228 |
| 1983-09-13 | 236 | 236 | 235 | 235 | 29,000 | 235 |
| 1983-09-12 | 235 | 238 | 235 | 238 | 7,000 | 238 |
| 1983-09-09 | 237 | 238 | 235 | 235 | 18,000 | 235 |
| 1983-09-08 | 240 | 240 | 238 | 239 | 25,000 | 239 |
| 1983-09-07 | 232 | 240 | 232 | 237 | 44,000 | 237 |
| 1983-09-06 | 232 | 236 | 232 | 235 | 21,000 | 235 |
| 1983-09-05 | 232 | 232 | 232 | 232 | 4,000 | 232 |
| 1983-09-03 | 230 | 235 | 229 | 229 | 8,000 | 229 |
| 1983-09-02 | 243 | 243 | 235 | 235 | 39,000 | 235 |
| 1983-09-01 | 249 | 250 | 240 | 248 | 36,000 | 248 |
| 1983-08-31 | 250 | 257 | 249 | 250 | 395,000 | 250 |
| 1983-08-30 | 230 | 250 | 230 | 250 | 205,000 | 250 |
| 1983-08-29 | 240 | 240 | 240 | 240 | 15,000 | 240 |
| 1983-08-27 | 250 | 258 | 236 | 239 | 283,000 | 239 |
| 1983-08-26 | 221 | 254 | 221 | 250 | 344,000 | 250 |
| 1983-08-25 | 210 | 225 | 210 | 225 | 79,000 | 225 |
| 1983-08-24 | 210 | 210 | 209 | 209 | 8,000 | 209 |
| 1983-08-23 | 210 | 210 | 210 | 210 | 13,000 | 210 |
| 1983-08-22 | 209 | 209 | 209 | 209 | 6,000 | 209 |
| 1983-08-20 | 209 | 209 | 209 | 209 | 2,000 | 209 |
| 1983-08-19 | 210 | 210 | 208 | 210 | 16,000 | 210 |
| 1983-08-18 | 212 | 212 | 212 | 212 | 7,000 | 212 |
| 1983-08-17 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 1983-08-16 | 212 | 213 | 211 | 211 | 8,000 | 211 |
| 1983-08-12 | 211 | 211 | 211 | 211 | 3,000 | 211 |
| 1983-08-11 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 1983-08-10 | 211 | 211 | 211 | 211 | 5,000 | 211 |
| 1983-08-09 | 213 | 213 | 210 | 210 | 6,000 | 210 |
| 1983-08-08 | 214 | 215 | 213 | 213 | 3,000 | 213 |
| 1983-08-06 | 214 | 215 | 214 | 215 | 4,000 | 215 |
| 1983-08-05 | 212 | 215 | 212 | 215 | 11,000 | 215 |
| 1983-08-04 | 212 | 213 | 212 | 213 | 24,000 | 213 |
| 1983-08-03 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 1983-08-02 | 212 | 212 | 211 | 211 | 9,000 | 211 |
| 1983-08-01 | 213 | 213 | 210 | 210 | 13,000 | 210 |
| 1983-07-30 | 214 | 215 | 214 | 215 | 19,000 | 215 |
| 1983-07-29 | 210 | 215 | 210 | 215 | 13,000 | 215 |
| 1983-07-28 | 211 | 215 | 209 | 215 | 19,000 | 215 |
| 1983-07-27 | 215 | 215 | 210 | 210 | 42,000 | 210 |
| 1983-07-26 | 209 | 209 | 209 | 209 | 8,000 | 209 |
| 1983-07-25 | 210 | 212 | 210 | 210 | 10,000 | 210 |
| 1983-07-23 | 210 | 214 | 210 | 210 | 8,000 | 210 |
| 1983-07-22 | 208 | 209 | 208 | 209 | 6,000 | 209 |
| 1983-07-21 | 208 | 208 | 208 | 208 | 10,000 | 208 |
| 1983-07-20 | 213 | 213 | 213 | 213 | 3,000 | 213 |
| 1983-07-19 | 210 | 215 | 210 | 215 | 12,000 | 215 |
| 1983-07-18 | 207 | 207 | 205 | 206 | 15,000 | 206 |
| 1983-07-15 | 205 | 205 | 205 | 205 | 7,000 | 205 |
| 1983-07-14 | 205 | 205 | 203 | 203 | 22,000 | 203 |
| 1983-07-13 | 215 | 215 | 207 | 207 | 11,000 | 207 |
| 1983-07-12 | 205 | 210 | 205 | 210 | 36,000 | 210 |
| 1983-07-11 | 210 | 210 | 206 | 206 | 25,000 | 206 |
| 1983-07-09 | 212 | 212 | 211 | 211 | 7,000 | 211 |
| 1983-07-08 | 214 | 214 | 212 | 212 | 19,000 | 212 |
| 1983-07-07 | 216 | 216 | 215 | 215 | 3,000 | 215 |
| 1983-07-06 | 216 | 216 | 216 | 216 | 2,000 | 216 |
| 1983-07-05 | 217 | 220 | 215 | 215 | 19,000 | 215 |
| 1983-07-04 | 206 | 216 | 206 | 216 | 16,000 | 216 |
| 1983-06-30 | 212 | 212 | 210 | 210 | 9,000 | 210 |
| 1983-06-29 | 213 | 213 | 212 | 213 | 7,000 | 213 |
| 1983-06-28 | 213 | 213 | 212 | 212 | 16,000 | 212 |
| 1983-06-27 | 213 | 213 | 213 | 213 | 14,000 | 213 |
| 1983-06-25 | 215 | 215 | 213 | 215 | 5,000 | 215 |
| 1983-06-24 | 211 | 214 | 211 | 212 | 13,000 | 212 |
| 1983-06-23 | 213 | 215 | 211 | 212 | 18,000 | 212 |
| 1983-06-22 | 215 | 215 | 214 | 215 | 21,000 | 215 |
| 1983-06-21 | 217 | 217 | 216 | 216 | 19,000 | 216 |
| 1983-06-20 | 216 | 216 | 216 | 216 | 7,000 | 216 |
| 1983-06-17 | 216 | 216 | 212 | 212 | 35,000 | 212 |
| 1983-06-16 | 211 | 211 | 211 | 211 | 4,000 | 211 |
| 1983-06-15 | 209 | 211 | 209 | 209 | 6,000 | 209 |
| 1983-06-14 | 204 | 207 | 203 | 207 | 16,000 | 207 |
| 1983-06-13 | 205 | 205 | 204 | 204 | 11,000 | 204 |
| 1983-06-11 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 1983-06-08 | 206 | 207 | 204 | 204 | 16,000 | 204 |
| 1983-06-07 | 207 | 208 | 206 | 206 | 23,000 | 206 |
| 1983-06-06 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 1983-06-04 | 208 | 210 | 208 | 210 | 14,000 | 210 |
| 1983-06-03 | 209 | 209 | 207 | 207 | 15,000 | 207 |
| 1983-06-02 | 209 | 210 | 209 | 210 | 5,000 | 210 |
| 1983-06-01 | 208 | 208 | 207 | 208 | 27,000 | 208 |
| 1983-05-31 | 209 | 209 | 208 | 208 | 17,000 | 208 |
| 1983-05-30 | 212 | 212 | 210 | 210 | 26,000 | 210 |
| 1983-05-26 | 220 | 220 | 220 | 220 | 11,000 | 220 |
| 1983-05-25 | 221 | 221 | 220 | 220 | 3,000 | 220 |
| 1983-05-24 | 221 | 221 | 220 | 220 | 6,000 | 220 |
| 1983-05-23 | 222 | 222 | 221 | 221 | 11,000 | 221 |
| 1983-05-20 | 221 | 222 | 221 | 222 | 7,000 | 222 |
| 1983-05-19 | 219 | 222 | 219 | 222 | 13,000 | 222 |
| 1983-05-18 | 225 | 225 | 222 | 222 | 9,000 | 222 |
| 1983-05-17 | 225 | 225 | 225 | 225 | 10,000 | 225 |
| 1983-05-16 | 228 | 228 | 226 | 226 | 17,000 | 226 |
| 1983-05-14 | 228 | 228 | 226 | 226 | 6,000 | 226 |
| 1983-05-12 | 226 | 226 | 226 | 226 | 10,000 | 226 |
| 1983-05-11 | 226 | 228 | 226 | 228 | 10,000 | 228 |
| 1983-05-10 | 227 | 227 | 226 | 226 | 2,000 | 226 |
| 1983-05-09 | 227 | 227 | 225 | 226 | 18,000 | 226 |
| 1983-05-07 | 225 | 226 | 225 | 226 | 13,000 | 226 |
| 1983-05-06 | 229 | 229 | 225 | 225 | 25,000 | 225 |
| 1983-05-04 | 227 | 228 | 225 | 228 | 16,000 | 228 |
| 1983-05-02 | 229 | 229 | 228 | 229 | 26,000 | 229 |
| 1983-04-30 | 227 | 229 | 227 | 229 | 3,000 | 229 |
| 1983-04-28 | 230 | 230 | 229 | 230 | 26,000 | 230 |
| 1983-04-27 | 230 | 234 | 230 | 230 | 17,000 | 230 |
| 1983-04-26 | 226 | 230 | 226 | 230 | 4,000 | 230 |
| 1983-04-25 | 225 | 229 | 225 | 228 | 21,000 | 228 |
| 1983-04-23 | 225 | 225 | 225 | 225 | 18,000 | 225 |
| 1983-04-22 | 225 | 228 | 224 | 225 | 7,000 | 225 |
| 1983-04-21 | 225 | 229 | 225 | 229 | 12,000 | 229 |
| 1983-04-20 | 226 | 229 | 225 | 225 | 16,000 | 225 |
| 1983-04-19 | 227 | 227 | 226 | 226 | 16,000 | 226 |
| 1983-04-18 | 226 | 227 | 225 | 227 | 13,000 | 227 |
| 1983-04-15 | 229 | 229 | 226 | 226 | 22,000 | 226 |
| 1983-04-14 | 226 | 226 | 226 | 226 | 8,000 | 226 |
| 1983-04-13 | 226 | 226 | 226 | 226 | 10,000 | 226 |
| 1983-04-12 | 225 | 229 | 225 | 226 | 18,000 | 226 |
| 1983-04-11 | 225 | 225 | 225 | 225 | 21,000 | 225 |
| 1983-04-09 | 225 | 225 | 225 | 225 | 18,000 | 225 |
| 1983-04-08 | 225 | 225 | 225 | 225 | 7,000 | 225 |
| 1983-04-07 | 225 | 225 | 225 | 225 | 35,000 | 225 |
| 1983-04-06 | 225 | 225 | 225 | 225 | 16,000 | 225 |
| 1983-04-05 | 225 | 230 | 225 | 225 | 32,000 | 225 |
| 1983-04-04 | 222 | 222 | 221 | 221 | 16,000 | 221 |
| 1983-04-02 | 225 | 225 | 222 | 222 | 8,000 | 222 |
| 1983-04-01 | 222 | 222 | 221 | 222 | 9,000 | 222 |
| 1983-03-31 | 223 | 223 | 220 | 220 | 28,000 | 220 |
| 1983-03-30 | 223 | 225 | 222 | 222 | 18,000 | 222 |
| 1983-03-29 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 1983-03-28 | 218 | 222 | 218 | 220 | 12,000 | 220 |
| 1983-03-26 | 212 | 213 | 212 | 213 | 8,000 | 213 |
| 1983-03-25 | 212 | 212 | 212 | 212 | 6,000 | 212 |
| 1983-03-24 | 211 | 212 | 211 | 212 | 8,000 | 212 |
| 1983-03-23 | 213 | 213 | 212 | 212 | 11,000 | 212 |
| 1983-03-22 | 213 | 214 | 210 | 210 | 17,000 | 210 |
| 1983-03-18 | 212 | 212 | 210 | 210 | 15,000 | 210 |
| 1983-03-17 | 212 | 212 | 212 | 212 | 11,000 | 212 |
| 1983-03-16 | 210 | 213 | 210 | 210 | 34,000 | 210 |
| 1983-03-15 | 212 | 212 | 211 | 211 | 19,000 | 211 |
| 1983-03-14 | 211 | 214 | 211 | 211 | 18,000 | 211 |
| 1983-03-12 | 210 | 210 | 210 | 210 | 18,000 | 210 |
| 1983-03-11 | 212 | 212 | 210 | 210 | 54,000 | 210 |
| 1983-03-10 | 212 | 212 | 212 | 212 | 11,000 | 212 |
| 1983-03-09 | 212 | 213 | 212 | 212 | 14,000 | 212 |
| 1983-03-08 | 212 | 213 | 212 | 213 | 18,000 | 213 |
| 1983-03-07 | 212 | 214 | 212 | 212 | 14,000 | 212 |
| 1983-03-05 | 211 | 211 | 210 | 210 | 26,000 | 210 |
| 1983-03-04 | 211 | 212 | 211 | 212 | 25,000 | 212 |
| 1983-03-03 | 211 | 213 | 211 | 213 | 16,000 | 213 |
| 1983-03-02 | 211 | 214 | 211 | 211 | 17,000 | 211 |
| 1983-03-01 | 212 | 212 | 211 | 211 | 17,000 | 211 |
| 1983-02-28 | 213 | 213 | 210 | 210 | 30,000 | 210 |
| 1983-02-26 | 210 | 213 | 210 | 213 | 33,000 | 213 |
| 1983-02-25 | 210 | 211 | 210 | 211 | 15,000 | 211 |
| 1983-02-24 | 210 | 210 | 210 | 210 | 22,000 | 210 |
| 1983-02-23 | 211 | 211 | 211 | 211 | 8,000 | 211 |
| 1983-02-22 | 212 | 212 | 212 | 212 | 20,000 | 212 |
| 1983-02-21 | 212 | 214 | 212 | 212 | 14,000 | 212 |
| 1983-02-17 | 212 | 212 | 212 | 212 | 12,000 | 212 |
| 1983-02-16 | 214 | 215 | 212 | 212 | 18,000 | 212 |
| 1983-02-15 | 215 | 217 | 215 | 215 | 19,000 | 215 |
| 1983-02-14 | 212 | 215 | 212 | 215 | 13,000 | 215 |
| 1983-02-12 | 211 | 212 | 211 | 211 | 11,000 | 211 |
| 1983-02-10 | 210 | 213 | 210 | 210 | 50,000 | 210 |
| 1983-02-08 | 211 | 211 | 210 | 210 | 16,000 | 210 |
| 1983-02-07 | 211 | 213 | 211 | 213 | 10,000 | 213 |
| 1983-02-05 | 210 | 213 | 210 | 210 | 29,000 | 210 |
| 1983-02-04 | 211 | 211 | 211 | 211 | 3,000 | 211 |
| 1983-02-03 | 212 | 214 | 211 | 211 | 29,000 | 211 |
| 1983-02-02 | 213 | 214 | 213 | 213 | 18,000 | 213 |
| 1983-02-01 | 213 | 215 | 210 | 215 | 40,000 | 215 |
| 1983-01-31 | 211 | 214 | 210 | 210 | 52,000 | 210 |
| 1983-01-29 | 210 | 211 | 206 | 211 | 37,000 | 211 |
| 1983-01-28 | 211 | 212 | 210 | 210 | 19,000 | 210 |
| 1983-01-27 | 212 | 213 | 212 | 213 | 17,000 | 213 |
| 1983-01-26 | 213 | 213 | 212 | 212 | 10,000 | 212 |
| 1983-01-25 | 216 | 216 | 216 | 216 | 11,000 | 216 |
| 1983-01-24 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 1983-01-22 | 219 | 219 | 215 | 215 | 11,000 | 215 |
| 1983-01-21 | 220 | 222 | 220 | 222 | 10,000 | 222 |
| 1983-01-20 | 222 | 222 | 222 | 222 | 15,000 | 222 |
| 1983-01-19 | 222 | 225 | 222 | 225 | 13,000 | 225 |
| 1983-01-18 | 229 | 230 | 225 | 225 | 18,000 | 225 |
| 1983-01-17 | 222 | 228 | 222 | 228 | 30,000 | 228 |
| 1983-01-14 | 219 | 220 | 217 | 220 | 23,000 | 220 |
| 1983-01-13 | 217 | 217 | 217 | 217 | 14,000 | 217 |
| 1983-01-12 | 217 | 220 | 217 | 220 | 21,000 | 220 |
| 1983-01-11 | 213 | 220 | 213 | 220 | 19,000 | 220 |
| 1983-01-10 | 213 | 213 | 209 | 213 | 40,000 | 213 |
| 1983-01-08 | 210 | 210 | 209 | 209 | 13,000 | 209 |
| 1983-01-07 | 210 | 211 | 210 | 211 | 31,000 | 211 |
| 1983-01-06 | 206 | 210 | 206 | 209 | 16,000 | 209 |
| 1983-01-05 | 210 | 210 | 209 | 209 | 12,000 | 209 |
| 1983-01-04 | 209 | 209 | 209 | 209 | 5,000 | 209 |
分割・併合履歴 ： なし
